Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.89 40.12 39.22 39.44 314,217 -0.64(-1.59%)
Jul 30, 2014 40.87 40.91 39.93 40.08 246,318 -0.66(-1.62%)
Jul 29, 2014 41.09 41.18 40.57 40.74 124,686 -0.24(-0.58%)
Jul 28, 2014 40.50 41.11 40.39 40.98 200,092 +0.43(+1.06%)
Jul 25, 2014 40.76 41.14 40.48 40.55 221,889 -0.46(-1.13%)
Jul 24, 2014 41.09 41.43 40.98 41.01 200,709 -0.10(-0.23%)
Jul 23, 2014 41.31 41.34 40.99 41.11 137,434 -0.09(-0.21%)
Jul 22, 2014 41.41 41.43 41.16 41.19 112,580 -0.02(-0.04%)
Jul 21, 2014 41.33 41.39 41.09 41.21 142,722 -0.32(-0.77%)
Jul 18, 2014 40.90 41.62 40.84 41.53 341,975 +0.57(+1.38%)
Jul 17, 2014 41.07 41.24 40.87 40.96 305,160 -0.11(-0.27%)
Jul 16, 2014 41.33 41.33 40.74 41.07 196,173 -0.05(-0.12%)
Jul 15, 2014 41.19 41.53 41.08 41.12 388,587 -0.21(-0.50%)
Jul 14, 2014 41.61 41.64 41.27 41.33 232,231 -0.07(-0.17%)
Jul 11, 2014 41.38 41.75 41.34 41.40 230,451 -0.13(-0.31%)
Jul 10, 2014 41.05 41.62 41.05 41.53 238,714 +0.06(+0.13%)
Jul 09, 2014 41.21 41.59 41.01 41.47 431,735 +0.28(+0.68%)
Jul 08, 2014 40.95 41.29 40.84 41.19 414,447 +0.22(+0.54%)
Jul 07, 2014 40.83 41.24 40.73 40.97 324,189 +0.10(+0.25%)
Jul 03, 2014 41.14 40.87 40.87 40.87 167,650 -0.30(-0.74%)
Jul 02, 2014 41.87 41.89 41.12 41.17 267,525 -0.78(-1.86%)
Jul 01, 2014 42.18 42.47 41.93 41.95 444,840 -0.09(-0.21%)
Jun 30, 2014 41.83 42.08 41.59 42.04 253,174 +0.04(+0.09%)
Jun 27, 2014 41.61 42.21 41.61 42.00 331,201 +0.16(+0.38%)
Jun 26, 2014 42.24 42.24 41.77 41.84 166,256 -0.28(-0.66%)
Jun 25, 2014 41.46 42.15 41.46 42.12 313,469 +0.44(+1.05%)
Jun 24, 2014 41.44 42.20 41.44 41.68 350,437 +0.21(+0.50%)
Jun 23, 2014 41.62 41.74 41.23 41.47 276,755 +0.02(+0.04%)
Jun 20, 2014 41.55 41.61 41.33 41.46 399,278 +0.06(+0.13%)
Jun 19, 2014 41.49 41.59 41.30 41.40 201,382 -0.08(-0.19%)
Jun 18, 2014 41.44 41.68 41.23 41.48 264,372 +0.07(+0.17%)
Jun 17, 2014 41.28 41.84 41.28 41.41 271,431 +0.04(+0.10%)
Jun 16, 2014 41.14 41.52 41.10 41.37 188,547 +0.25(+0.60%)
Jun 13, 2014 41.34 41.36 41.03 41.12 119,016 -0.06(-0.15%)
Jun 12, 2014 41.07 41.33 40.58 41.18 176,409 +0.12(+0.29%)
Jun 11, 2014 41.51 41.62 41.04 41.07 119,189 -0.53(-1.26%)
Jun 10, 2014 41.80 41.81 41.38 41.59 113,572 -0.57(-1.36%)
Jun 06, 2014 42.21 42.21 41.94 42.16 224,185 +0.19(+0.46%)
Jun 05, 2014 41.23 41.98 41.07 41.97 156,817 +0.76(+1.86%)
Jun 04, 2014 41.18 41.46 40.93 41.21 163,425 -0.06(-0.15%)
Jun 03, 2014 41.64 41.74 41.23 41.27 174,543 -0.39(-0.94%)
Jun 02, 2014 41.81 41.83 41.39 41.66 226,108 -0.03(-0.08%)
May 30, 2014 41.61 41.81 41.49 41.69 270,610 +0.17(+0.40%)
May 29, 2014 41.85 41.85 41.35 41.53 122,885 -0.14(-0.34%)
May 28, 2014 41.91 42.06 41.53 41.67 166,433 -0.25(-0.61%)
May 27, 2014 41.82 42.15 41.72 41.93 149,797 +0.43(+1.04%)
May 23, 2014 41.11 41.50 41.50 41.50 147,305 +0.15(+0.37%)
May 22, 2014 41.00 41.48 41.00 41.34 46,025 +0.35(+0.85%)
May 21, 2014 41.29 41.57 40.79 40.99 151,908 -0.21(-0.52%)
May 20, 2014 41.30 41.44 40.70 41.21 318,548 -0.21(-0.50%)
May 19, 2014 41.92 42.00 41.30 41.42 270,608 -0.74(-1.76%)
May 16, 2014 41.55 42.19 41.54 42.16 227,327 +0.50(+1.20%)
May 15, 2014 41.41 41.69 41.22 41.65 264,595 +0.07(+0.17%)
May 14, 2014 41.82 42.23 41.52 41.58 233,761 -0.24(-0.57%)
May 13, 2014 42.52 42.70 41.75 41.82 340,554 -0.88(-2.05%)
May 12, 2014 42.80 43.19 42.68 42.70 322,691 -0.02(-0.06%)
May 09, 2014 42.55 43.22 42.55 42.72 245,359 -0.56(-1.29%)
May 08, 2014 43.88 44.19 43.10 43.28 184,877 -0.53(-1.20%)
May 07, 2014 42.63 43.96 42.56 43.80 342,130 +1.08(+2.52%)
May 06, 2014 43.18 43.53 42.55 42.73 216,255 -0.56(-1.29%)
May 05, 2014 43.02 43.41 42.94 43.29 189,081 +0.07(+0.17%)
May 02, 2014 43.51 43.76 42.90 43.22 262,863 -0.26(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.